2924 イフジ産業(株) の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-305105105075102,000510
2014-12-295105105085102,800510
2014-12-265065125065111,400511
2014-12-255105125075106,900510
2014-12-245075095065082,200508
2014-12-225035095035072,700507
2014-12-195055075055061,900506
2014-12-18505505503505700505
2014-12-175025055015021,200502
2014-12-1650951050050315,800503
2014-12-155115115095091,200509
2014-12-125125125105103,400510
2014-12-115055085055082,000508
2014-12-105065085065083,800508
2014-12-095075085065061,400506
2014-12-085095095075071,000507
2014-12-055095095075071,200507
2014-12-045085095075081,600508
2014-12-035105105085086,100508
2014-12-025075085065082,200508
2014-12-01506507505505800505
2014-11-285075075045041,000504
2014-11-275045045045041,900504
2014-11-265075075035062,600506
2014-11-255065065025022,000502
2014-11-215035055025051,800505
2014-11-205035045025031,900503
2014-11-19502504502503400503
2014-11-185055055015021,700502
2014-11-175015055015013,700501
2014-11-145045045005001,700500
2014-11-13501502501501900501
2014-11-125035045015012,900501
2014-11-115025055015024,800502
2014-11-105005015005012,600501
2014-11-0750150350050010,800500
2014-11-065045055025023,300502
2014-11-055045075045052,700505
2014-11-045105105045084,300508
2014-10-315015065015011,600501
2014-10-30505505500500700500
2014-10-294995044995008,600500
2014-10-285055054994991,100499
2014-10-274995014995011,800501
2014-10-245025055025052,000505
2014-10-23502502502502500502
2014-10-225015025015011,000501
2014-10-215015015005001,100500
2014-10-204995044995011,600501
2014-10-175015024984996,200499
2014-10-165015035015012,100501
2014-10-155085095085091,300509
2014-10-145055055025042,500504
2014-10-105075075055051,900505
2014-10-09509510507507300507
2014-10-08508508506507700507
2014-10-075065085065081,200508
2014-10-065095095065071,800507
2014-10-035065075065071,500507
2014-10-025075095065061,100506
2014-10-01510510507507300507
2014-09-305085115075071,100507
2014-09-295125125085082,800508
2014-09-265125135075077,200507
2014-09-2551651651451616,000516
2014-09-245155155145154,000515
2014-09-225135165135153,200515
2014-09-195155155135132,700513
2014-09-185175175155152,300515
2014-09-175155165155161,700516
2014-09-165155155145152,100515
2014-09-125135155135146,800514
2014-09-11512513510513900513
2014-09-105125135105121,500512
2014-09-095125125105121,000512
2014-09-085105125105121,700512
2014-09-055115115105101,700510
2014-09-045125125125121,200512
2014-09-03508512508512700512
2014-09-025085125085083,000508
2014-09-015115115085084,100508
2014-08-295115135105112,200511
2014-08-28510511510511600511
2014-08-275105115095111,000511
2014-08-265075105075103,600510
2014-08-255105105095091,500509
2014-08-225105105075091,200509
2014-08-215095105065104,300510
2014-08-20508510507508700508
2014-08-195095095075081,100508
2014-08-185105105065071,800507
2014-08-155105105075081,500508
2014-08-14510510508508700508
2014-08-13506510506510300510
2014-08-12508509506509800509
2014-08-115065085055081,000508
2014-08-085055055005055,600505
2014-08-075035065035063,600506
2014-08-0650851050150211,800502
2014-08-05514514511512600512
2014-08-045145145105102,200510
2014-08-015135145115142,500514
2014-07-315135135115111,400511
2014-07-305095135095131,800513
2014-07-295105145105114,700511
2014-07-285115115105114,100511
2014-07-255115125115114,200511
2014-07-245115145115131,000513
2014-07-235125145115122,700512
2014-07-225105145105143,400514
2014-07-185135135105135,700513
2014-07-17515515513513400513
2014-07-165155155125126,000512
2014-07-155155155135141,100514
2014-07-145195195125153,100515
2014-07-115105115095092,100509
2014-07-105105125085105,600510
2014-07-095105125105101,500510
2014-07-085135135095122,300512
2014-07-075095115095112,400511
2014-07-045125125105114,200511
2014-07-035115115105112,200511
2014-07-025125135105105,900510
2014-07-015115125105122,700512
2014-06-305125125105102,000510
2014-06-27512512511511800511
2014-06-265125135105131,300513
2014-06-25513513510510900510
2014-06-245075155075134,400513
2014-06-235075125075123,200512
2014-06-205115115075117,900511
2014-06-195095105085102,900510
2014-06-185115115095101,100510
2014-06-175095115095102,600510
2014-06-165115115095091,400509
2014-06-135095115065113,600511
2014-06-125115115095101,700510
2014-06-115115115095102,300510
2014-06-10510511509509900509
2014-06-095115125095104,600510
2014-06-065125125095091,000509
2014-06-055135135085112,000511
2014-06-045125135115113,000511
2014-06-035135145075111,800511
2014-06-025125145105102,700510
2014-05-305135155105102,400510
2014-05-29514514514514500514
2014-05-285115145095143,400514
2014-05-275095115025105,300510
2014-05-265055095055093,800509
2014-05-235075105065061,000506
2014-05-225065105065092,000509
2014-05-215055105045053,900505
2014-05-205115135055085,100508
2014-05-19512514511512900512
2014-05-165135155105124,800512
2014-05-15514514511511600511
2014-05-14512515512515500515
2014-05-135145155115113,500511
2014-05-12512514512514800514
2014-05-09513514513514200514
2014-05-085185185115122,900512
2014-05-075175175135131,000513
2014-05-0251652051151311,200513
2014-05-015175225165222,000522
2014-04-305175205175171,300517
2014-04-285145195145172,800517
2014-04-25525525519520900520
2014-04-24518519517519400519
2014-04-235195205195202,000520
2014-04-225155195155191,400519
2014-04-215185185155151,500515
2014-04-18516518516518400518
2014-04-17517518515517800517
2014-04-165165175155172,300517
2014-04-15515517515516500516
2014-04-145195195145181,200518
2014-04-115105185105181,400518
2014-04-10511519511514900514
2014-04-095175185115113,100511
2014-04-08521521517517600517
2014-04-075175225165211,600521
2014-04-045215215175171,200517
2014-04-035195195155152,300515
2014-04-025205205135131,000513
2014-04-015125135125131,900513
2014-03-31520520515515200515
2014-03-285105205105201,900520
2014-03-275065175065123,900512
2014-03-265225305225307,100530
2014-03-255225285215285,000528
2014-03-245245255215244,300524
2014-03-205235235195224,400522
2014-03-195255255235231,200523
2014-03-18523526523526900526
2014-03-175205255205203,900520
2014-03-145255265235246,900524
2014-03-135255265245241,400524
2014-03-125255265255261,800526
2014-03-115255275205258,300525
2014-03-105305335275303,500530
2014-03-0752452951952412,100524
2014-03-065305325205245,000524
2014-03-055305405255354,100535
2014-03-045305305255304,300530
2014-03-035275305255302,300530
2014-02-285305305255251,300525
2014-02-275305305275302,800530
2014-02-265305365255351,900535
2014-02-255415415275333,600533
2014-02-245295355285313,600531
2014-02-215295305105254,500525
2014-02-205275305235291,100529
2014-02-19525527525527300527
2014-02-185195275195252,400525
2014-02-175145235145183,700518
2014-02-1451552150951213,300512
2014-02-135165225165172,600517
2014-02-1251052450551429,600514
2014-02-105395405355403,800540
2014-02-075385385355382,900538
2014-02-06532538529534700534
2014-02-055245345245304,000530
2014-02-045205395205396,300539
2014-02-0354654652253410,700534
2014-01-315575615385473,200547
2014-01-305645695525573,900557
2014-01-2956557255956214,200562
2014-01-285485565455566,000556
2014-01-275505575355558,900555
2014-01-245645645565643,400564
2014-01-235665705625664,200566
2014-01-225665675625662,200566
2014-01-2157058556456711,600567
2014-01-205605705555669,900566
2014-01-1754355554355512,400555
2014-01-1654554953654622,100546
2014-01-1554054053553514,000535
2014-01-145385415365365,700536
2014-01-105345375315374,400537
2014-01-095325345325323,900532
2014-01-085295335295331,100533
2014-01-075275305225295,100529
2014-01-065295295255277,400527

分割・併合履歴 : [2013-06-26]1株→1.5株 [2004-03-26]1株→1.1株 [2002-03-26]1株→1.1株